Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	28.86	29.40		29.38	367,125	+0.43(+1.50%)
Jan 28, 2022	28.04	28.97	27.79	28.95	642,328	+0.89(+3.19%)
Jan 27, 2022	28.68	28.95	27.95	28.05	1,041,006	-0.47(-1.65%)
Jan 26, 2022	28.89	29.49	28.43	28.52	1,040,257	-0.44(-1.53%)
Jan 25, 2022	28.80	29.20	28.45	28.97	852,533	-0.13(-0.44%)
Jan 24, 2022	28.76	29.17	28.05	29.09	1,789,562	+0.04(+0.13%)
Jan 21, 2022	29.22	29.44	28.98	29.06	895,370	-0.08(-0.28%)
Jan 20, 2022	29.57	29.90	29.11	29.14	671,184	-0.39(-1.31%)
Jan 19, 2022	30.04	30.19	29.51	29.53	683,595	-0.40(-1.33%)
Jan 18, 2022	30.05	30.06	29.72	29.92	898,524	-0.30(-1.01%)
Jan 14, 2022				30.23	0	-0.29(-0.97%)
Jan 13, 2022	30.65	30.79	30.46	30.52	471,065	-0.02(-0.06%)
Jan 12, 2022	30.52	30.74	30.52	30.54	355,921	+0.04(+0.12%)
Jan 11, 2022	30.47	30.56	30.06	30.51	490,969	+0.04(+0.12%)
Jan 10, 2022	30.53	30.53	30.10	30.47	841,812	-0.20(-0.66%)
Jan 07, 2022	30.79	30.86	30.58	30.67	514,912	-0.19(-0.63%)
Jan 06, 2022	30.85	30.98	30.55	30.86	915,832	+0.02(+0.06%)
Jan 05, 2022	31.74	31.75	30.80	30.85	944,483	-0.91(-2.87%)
Jan 04, 2022	31.85	32.04	31.72	31.76	1,096,578	+0.00(+0.00%)
Jan 03, 2022	32.10	32.11	31.33	31.76	988,157	-0.25(-0.78%)
Dec 31, 2021	31.92	32.21	31.92	32.01	797,168	+0.07(+0.23%)
Dec 30, 2021	31.80	32.06	31.80	31.93	536,294	+0.14(+0.43%)
Dec 29, 2021	31.64	31.86	31.48	31.80	874,568	+0.21(+0.67%)
Dec 28, 2021	31.44	31.60	31.37	31.58	810,419	+0.13(+0.41%)
Dec 27, 2021	31.00	31.47	30.93	31.45	386,966	+0.52(+1.67%)
Dec 23, 2021	31.05	31.09	30.79	30.94	447,842	-0.05(-0.15%)
Dec 22, 2021	30.72	30.99	30.71	30.98	361,798	+0.32(+1.05%)
Dec 21, 2021	30.51	30.80	30.51	30.66	603,313	+0.35(+1.16%)
Dec 20, 2021	30.37	30.39	29.98	30.31	1,073,461	-0.28(-0.90%)
Dec 17, 2021	30.56	30.90	30.50	30.59	470,319	-0.02(-0.05%)
Dec 16, 2021	30.70	30.86	30.43	30.60	623,610	+0.00(+0.00%)
Dec 15, 2021	30.25	30.65	30.18	30.60	457,626	+0.43(+1.43%)
Dec 14, 2021	30.43	30.53	30.04	30.17	562,860	-0.38(-1.23%)
Dec 13, 2021	30.25	30.70	30.14	30.55	511,142	+0.27(+0.88%)
Dec 10, 2021	30.31	30.34	30.15	30.28	559,504	+0.07(+0.24%)
Dec 09, 2021	30.58	30.58	30.19	30.21	313,304	-0.42(-1.38%)
Dec 08, 2021	30.43	30.70	30.36	30.63	421,487	+0.22(+0.72%)
Dec 07, 2021	30.25	30.48	30.15	30.41	348,100	+0.45(+1.50%)
Dec 06, 2021	29.69	30.19	29.68	29.96	500,923	+0.53(+1.81%)
Dec 03, 2021	29.63	29.71	29.22	29.43	649,786	-0.11(-0.37%)
Dec 02, 2021	28.88	29.72	28.88	29.54	578,459	+0.85(+2.97%)
Dec 01, 2021	29.52	29.81	28.69	28.69	935,277	-0.49(-1.70%)
Nov 30, 2021	29.57	29.63	29.16	29.18	709,768	-0.60(-2.00%)
Nov 29, 2021	29.74	29.99	29.51	29.78	549,902	+0.27(+0.93%)
Nov 26, 2021	29.94	29.94	29.36	29.50	503,390	-0.85(-2.81%)
Nov 24, 2021	29.95	30.43	29.94	30.36	263,878	+0.37(+1.22%)
Nov 23, 2021	29.81	30.10	29.74	29.99	257,545	+0.22(+0.74%)
Nov 22, 2021	29.97	30.01	29.72	29.77	533,956	-0.14(-0.46%)
Nov 19, 2021	30.08	30.11	29.80	29.91	270,898	-0.16(-0.52%)
Nov 18, 2021	30.11	30.11	29.99	30.06	232,023	-0.04(-0.12%)
Nov 17, 2021	29.93	30.12	29.51	30.10	367,657	+0.10(+0.34%)
Nov 16, 2021	30.19	30.24	29.93	30.00	425,701	-0.18(-0.61%)
Nov 15, 2021	29.98	30.20	29.91	30.18	327,422	+0.18(+0.61%)
Nov 12, 2021	30.13	30.13	29.91	30.00	197,405	-0.01(-0.03%)
Nov 11, 2021	30.03	30.03	29.80	30.01	195,388	+0.06(+0.21%)
Nov 10, 2021	30.01		29.94	29.94	357,730	-0.16(-0.55%)
Nov 09, 2021	30.09	30.15	30.01	30.11	269,778	+0.06(+0.21%)
Nov 08, 2021	30.20	30.20	29.86	30.04	251,129	-0.05(-0.15%)
Nov 05, 2021	30.14	30.43	30.04	30.09	326,470	+0.18(+0.61%)
Nov 04, 2021	30.25	30.32	29.80	29.91	437,250	-0.30(-1.00%)
Nov 03, 2021	30.10	30.29	29.97	30.21	322,663	+0.12(+0.40%)
Nov 02, 2021	30.07	30.21	29.87	30.09	405,520	+0.13(+0.43%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.